Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Historical Stock Data

293.42 ↑2.27 (0.78%)
As of May 20, 2024, 1:17pm EST.

Historical Data

In the past 30 trading days, MGK is down -0.12% a day on average. There have been 13 days where Vanguard Mega Cap Growth Index Fund ETF Shares closed green and 17 days where MGK closed red.

DateOpenCloseChangeLowHighVolume
2024-05-17291.74291.15↓$0.59 (-0.20%)289.77291.74173.65K
2024-05-16292.00291.21↓$0.79 (-0.27%)291.03293.21193.37K
2024-05-15288.71291.99↑$3.28 (1.14%)288.29292.03258.31K
2024-05-14285.38287.33↑$1.95 (0.68%)285.21287.89144.89K
2024-05-13286.64285.89↓$0.75 (-0.26%)284.88286.64243.94K
2024-05-10286.40285.76↓$0.64 (-0.22%)284.79287.22139.76K
2024-05-09285.00285.61↑$0.61 (0.21%)283.92285.88140.83K
2024-05-08283.69284.65↑$0.96 (0.34%)283.69285.36173.28K
2024-05-07285.77285.20↓$0.57 (-0.20%)284.56286.24283.90K
2024-05-06282.73285.50↑$2.77 (0.98%)282.24285.50307.45K
2024-05-03281.57281.56↓$0.01 (0.00%)280.17282.40324.08K
2024-05-02275.09276.07↑$0.98 (0.36%)272.42276.55206.16K
2024-05-01273.46272.76↓$0.70 (-0.26%)271.68277.72288.46K
2024-04-30278.13273.55↓$4.58 (-1.65%)273.55279.54171.95K
2024-04-29279.57278.62↓$0.95 (-0.34%)276.86279.57181.87K
2024-04-26276.69277.92↑$1.23 (0.44%)275.45279.081.09M
2024-04-25268.64272.81↑$4.17 (1.55%)267.75273.25217.54K
2024-04-24277.39274.76↓$2.63 (-0.95%)273.85277.51267.67K
2024-04-23272.24274.82↑$2.58 (0.95%)271.77275.17250.55K
2024-04-22269.73270.48↑$0.75 (0.28%)267.49272.20393.46K
2024-04-19273.62267.84↓$5.78 (-2.11%)266.99273.89489.96K
2024-04-18276.61274.50↓$2.11 (-0.76%)274.20277.65265.45K
2024-04-17280.37276.20↓$4.17 (-1.49%)275.61280.57396.40K
2024-04-16278.75279.03↑$0.28 (0.10%)278.15280.68304.98K
2024-04-15286.29279.01↓$7.28 (-2.54%)278.80286.34286.82K
2024-04-12285.87284.46↓$1.41 (-0.49%)283.28286.84375.64K
2024-04-11284.72288.19↑$3.47 (1.22%)283.35288.79400.54K
2024-04-10282.21283.66↑$1.45 (0.51%)282.10284.19308.44K
2024-04-09286.20285.27↓$0.93 (-0.32%)282.26286.38228.57K
2024-04-08286.09285.17↓$0.92 (-0.32%)284.42286.36173.74K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$MGK always with good potential for a long term Hodl

0 Like Report
jchonnee

$MGK buy more doomers!!!

0 Like Report
LongUsername

$MGK I’m selling y’all have fun bag holding

0 Like Report
iphonepromax

$MGK I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
mezzymez2

$MGK if your selling dont regret it later

0 Like Report
mezzymez2

$MGK Like if you’re a bull

0 Like Report
145zip

$MGK Longs will be rewarded handsomely

0 Like Report